川金诺 sz.300505
22.81
+1.56%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.38 | 23.82 | 22.79 | 22.98 | -2.05% | 3.26 | 6.48% |
| 2025-11-18 | 24.20 | 24.58 | 23.15 | 23.46 | -3.97% | 4.99 | 9.71% |
| 2025-11-17 | 24.61 | 25.33 | 24.22 | 24.43 | -1.17% | 4.73 | 8.85% |
| 2025-11-14 | 25.00 | 25.41 | 24.65 | 24.72 | -2.72% | 5.67 | 10.49% |
| 2025-11-13 | 24.51 | 25.85 | 24.51 | 25.41 | +3.29% | 9.10 | 16.53% |
| 2025-11-12 | 25.00 | 25.18 | 24.00 | 24.60 | -2.96% | 7.59 | 14.27% |
| 2025-11-11 | 24.49 | 25.82 | 24.41 | 25.35 | +2.84% | 11.47 | 20.99% |
| 2025-11-10 | 24.45 | 25.92 | 24.06 | 24.65 | +1.78% | 12.84 | 23.67% |
| 2025-11-07 | 23.72 | 24.91 | 23.60 | 24.22 | +1.30% | 12.99 | 24.57% |
| 2025-11-06 | 22.27 | 24.60 | 22.27 | 23.91 | +6.03% | 13.90 | 26.92% |
| 2025-11-05 | 21.07 | 22.75 | 20.85 | 22.55 | +6.82% | 8.10 | 16.90% |
| 2025-11-04 | 21.55 | 21.73 | 20.95 | 21.11 | -2.63% | 2.33 | 5.04% |
| 2025-11-03 | 21.73 | 21.96 | 21.33 | 21.68 | -0.46% | 2.58 | 5.51% |
| 2025-10-31 | 21.50 | 22.14 | 21.46 | 21.78 | +1.26% | 4.00 | 8.41% |
| 2025-10-30 | 21.63 | 21.82 | 21.21 | 21.51 | -1.01% | 2.98 | 6.38% |
| 2025-10-29 | 21.33 | 21.84 | 21.27 | 21.73 | +1.73% | 3.65 | 7.79% |
| 2025-10-28 | 21.20 | 21.58 | 21.08 | 21.36 | +0.52% | 2.64 | 5.70% |
| 2025-10-27 | 20.81 | 21.53 | 20.81 | 21.25 | +2.36% | 3.58 | 7.76% |
| 2025-10-24 | 21.09 | 21.29 | 20.65 | 20.76 | -1.61% | 2.93 | 6.46% |
| 2025-10-23 | 20.98 | 21.19 | 20.45 | 21.10 | +0.72% | 2.95 | 6.51% |